Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.043 7.057 7.004 7.018 216,557 +0.00(+0.03%)
Mar 28, 2014 6.972 7.088 6.953 7.016 195,337 +0.07(+0.97%)
Mar 27, 2014 6.905 7.016 6.905 6.948 102,436 +0.03(+0.49%)
Mar 26, 2014 7.055 7.098 6.895 6.914 163,160 -0.12(-1.65%)
Mar 25, 2014 7.079 7.146 7.016 7.030 173,300 -0.04(-0.61%)
Mar 24, 2014 7.132 7.150 6.987 7.074 222,588 -0.06(-0.88%)
Mar 21, 2014 7.006 7.137 6.972 7.137 359,674 +0.17(+2.43%)
Mar 20, 2014 6.934 6.987 6.881 6.968 97,704 +0.05(+0.77%)
Mar 19, 2014 7.079 7.079 6.881 6.914 135,286 -0.16(-2.25%)
Mar 18, 2014 6.972 7.074 6.958 7.074 177,162 +0.09(+1.24%)
Mar 17, 2014 7.026 7.030 6.939 6.987 166,325 -0.02(-0.28%)
Mar 14, 2014 6.963 7.026 6.963 7.006 115,332 +0.02(+0.28%)
Mar 13, 2014 7.035 7.045 6.958 6.987 131,720 -0.02(-0.34%)
Mar 12, 2014 6.953 7.026 6.939 7.011 177,129 +0.04(+0.62%)
Mar 11, 2014 7.001 7.055 6.958 6.968 165,345 -0.03(-0.41%)
Mar 10, 2014 7.030 7.045 6.929 6.997 251,178 -0.00(-0.07%)
Mar 07, 2014 7.098 7.098 6.972 7.001 150,981 -0.10(-1.36%)
Mar 06, 2014 7.117 7.122 7.040 7.098 113,909 -0.02(-0.34%)
Mar 05, 2014 7.146 7.190 7.093 7.122 142,170 -0.02(-0.27%)
Mar 04, 2014 7.074 7.185 7.057 7.141 509,552 +0.12(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.